Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 47.64 | 48.22 | 47.45 | 48.13 | 143,961 | +0.25(+0.52%) |
Jan 30, 2013 | 48.29 | 48.52 | 47.60 | 47.88 | 228,543 | -0.41(-0.85%) |
Jan 29, 2013 | 48.09 | 48.32 | 47.70 | 48.29 | 132,894 | +0.22(+0.46%) |
Jan 28, 2013 | 47.89 | 48.32 | 47.55 | 48.07 | 137,842 | +0.23(+0.48%) |
Jan 25, 2013 | 47.79 | 48.00 | 47.52 | 47.84 | 117,850 | +0.31(+0.65%) |
Jan 24, 2013 | 47.18 | 47.68 | 47.18 | 47.53 | 192,564 | +0.41(+0.87%) |
Jan 23, 2013 | 47.02 | 47.34 | 46.75 | 47.12 | 255,227 | +0.00(+0.00%) |
Jan 22, 2013 | 45.55 | 47.12 | 45.48 | 47.12 | 321,314 | +1.74(+3.83%) |
Jan 18, 2013 | 45.79 | 45.85 | 45.10 | 45.38 | 395,448 | -0.33(-0.72%) |
Jan 17, 2013 | 45.96 | 46.03 | 45.61 | 45.71 | 229,893 | +0.02(+0.04%) |
Jan 16, 2013 | 45.62 | 45.72 | 45.17 | 45.69 | 91,309 | -0.06(-0.13%) |
Jan 15, 2013 | 45.28 | 45.75 | 45.28 | 45.75 | 108,765 | +0.25(+0.55%) |
Jan 14, 2013 | 46.11 | 46.15 | 45.25 | 45.50 | 147,458 | -0.50(-1.09%) |
Jan 11, 2013 | 46.39 | 46.63 | 45.73 | 46.00 | 100,074 | -0.55(-1.18%) |
Jan 10, 2013 | 46.81 | 46.83 | 46.52 | 46.55 | 96,872 | +0.18(+0.39%) |
Jan 09, 2013 | 46.43 | 46.62 | 46.21 | 46.37 | 270,441 | -0.07(-0.15%) |
Jan 08, 2013 | 46.51 | 46.58 | 45.97 | 46.44 | 147,984 | -0.21(-0.45%) |
Jan 07, 2013 | 46.42 | 46.71 | 46.19 | 46.65 | 168,863 | -0.14(-0.30%) |
Jan 04, 2013 | 46.43 | 46.91 | 46.43 | 46.79 | 180,025 | +0.57(+1.23%) |
Jan 03, 2013 | 46.56 | 46.94 | 45.95 | 46.22 | 209,317 | -0.28(-0.60%) |
Jan 02, 2013 | 46.55 | 46.86 | 45.87 | 46.50 | 387,372 | +1.45(+3.22%) |
Dec 31, 2012 | 43.87 | 45.18 | 43.74 | 45.05 | 251,318 | +1.02(+2.32%) |
Dec 28, 2012 | 44.14 | 44.49 | 43.89 | 44.03 | 92,962 | -0.53(-1.19%) |
Dec 27, 2012 | 44.85 | 44.86 | 43.83 | 44.56 | 170,876 | -0.17(-0.38%) |
Dec 26, 2012 | 45.15 | 45.48 | 44.69 | 44.73 | 160,352 | -0.23(-0.51%) |
Dec 24, 2012 | 45.80 | 45.84 | 44.92 | 44.96 | 91,775 | -1.21(-2.62%) |
Dec 21, 2012 | 45.89 | 46.39 | 45.81 | 46.17 | 411,001 | -0.53(-1.13%) |
Dec 20, 2012 | 45.98 | 46.75 | 45.94 | 46.70 | 336,100 | +0.73(+1.59%) |
Dec 19, 2012 | 46.42 | 46.66 | 45.91 | 45.97 | 211,132 | -0.46(-0.99%) |
Dec 18, 2012 | 44.59 | 47.07 | 44.59 | 46.43 | 366,394 | +1.73(+3.87%) |
Dec 17, 2012 | 44.40 | 44.93 | 44.34 | 44.70 | 291,909 | +0.41(+0.93%) |
Dec 14, 2012 | 44.31 | 44.72 | 43.75 | 44.29 | 165,163 | -0.40(-0.90%) |
Dec 13, 2012 | 45.05 | 45.16 | 44.34 | 44.69 | 312,677 | -0.51(-1.13%) |
Dec 12, 2012 | 45.44 | 45.44 | 44.67 | 45.20 | 373,245 | +0.21(+0.47%) |
Dec 11, 2012 | 44.91 | 45.14 | 44.69 | 44.99 | 190,246 | +0.45(+1.01%) |
Dec 10, 2012 | 44.53 | 44.62 | 43.94 | 44.54 | 350,042 | -0.07(-0.16%) |
Dec 07, 2012 | 45.09 | 45.09 | 44.45 | 44.61 | 181,825 | -0.36(-0.80%) |
Dec 06, 2012 | 44.82 | 45.21 | 44.62 | 44.97 | 296,346 | -0.08(-0.18%) |
Dec 05, 2012 | 45.25 | 45.52 | 44.80 | 45.05 | 484,618 | +0.04(+0.09%) |
Dec 04, 2012 | 44.85 | 45.25 | 44.58 | 45.01 | 480,857 | +0.09(+0.20%) |
Nov 30, 2012 | 44.39 | 44.95 | 44.12 | 44.92 | 402,852 | +0.64(+1.45%) |
Nov 29, 2012 | 43.87 | 44.37 | 43.86 | 44.28 | 287,353 | +0.40(+0.91%) |
Nov 28, 2012 | 42.88 | 44.01 | 42.49 | 43.88 | 341,885 | +0.52(+1.20%) |
Nov 27, 2012 | 43.11 | 43.52 | 42.74 | 43.36 | 325,140 | +0.15(+0.35%) |
Nov 26, 2012 | 42.78 | 43.36 | 42.64 | 43.21 | 285,393 | +0.06(+0.14%) |
Nov 23, 2012 | 42.77 | 43.29 | 42.37 | 43.15 | 81,675 | +0.59(+1.39%) |
Nov 21, 2012 | 42.53 | 42.82 | 42.17 | 42.56 | 153,106 | +0.10(+0.24%) |
Nov 20, 2012 | 41.95 | 42.51 | 41.73 | 42.46 | 159,716 | +0.19(+0.45%) |
Nov 19, 2012 | 41.49 | 42.33 | 41.49 | 42.27 | 199,538 | +1.51(+3.70%) |
Nov 16, 2012 | 40.54 | 41.37 | 40.09 | 40.76 | 252,093 | +0.41(+1.02%) |
Nov 15, 2012 | 40.95 | 41.26 | 39.82 | 40.35 | 155,306 | -0.60(-1.47%) |
Nov 14, 2012 | 41.06 | 41.30 | 40.58 | 40.95 | 232,419 | -0.03(-0.07%) |
Nov 13, 2012 | 40.18 | 41.46 | 39.73 | 40.98 | 291,555 | +0.50(+1.24%) |
Nov 12, 2012 | 40.43 | 40.64 | 40.20 | 40.48 | 130,441 | +0.23(+0.57%) |
Nov 09, 2012 | 40.00 | 40.49 | 39.69 | 40.25 | 272,566 | +0.06(+0.15%) |
Nov 08, 2012 | 41.32 | 41.88 | 40.14 | 40.19 | 200,850 | -1.19(-2.88%) |
Nov 07, 2012 | 42.61 | 42.88 | 41.38 | 41.38 | 183,144 | -1.95(-4.50%) |
Nov 06, 2012 | 43.32 | 43.53 | 42.77 | 43.33 | 143,825 | +0.21(+0.49%) |
Nov 05, 2012 | 42.24 | 43.40 | 42.23 | 43.12 | 122,116 | +0.82(+1.94%) |
Nov 02, 2012 | 44.07 | 44.12 | 42.21 | 42.30 | 252,771 | -1.45(-3.31%) |